Breaking News

Forward Air Corporation (FWRD)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

32.11 +0.86 +2.75%

25/07 - Closed. Currency in USD

After Hours

32.11

-0.00

-0.00%

21:20:01 - Real-time Data

Type: Equity

Market: United States

Volume: 494,171
Bid/Ask: 0.00 / 0.00
Day's Range: 31.15 - 32.24

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Forward Air Option Chain

Get free option data for FWRD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Forward Air options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 25, 2025 20:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.3	0%	17.9	21.4	0	12.50	0	0%	0	0.75	0
FWRD Call 12.50 Exp: Aug 15, 2025 Last: 19.3 Chg.: 0% SymbolFWRD\|20250815\|12.50C Delta0.9748 Imp Vol2.3192 Bid17.9 Gamma0.0032 Theoretical19.65 Ask21.4 Theta-0.0236 Intrinsic Value19.61 Volume0 Vega0.0044 Time Value-0.31 Open Interest1 Rho0.0045 Delta / Theta-41.3492 FWRD Put 12.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFWRD\|20250815\|12.50P Delta-0.0361 Imp Vol2.6469 Bid0 Gamma0.0039 Theoretical0.38 Ask0.75 Theta-0.0382 Intrinsic Value-19.61 Volume0 Vega0.0061 Time Value19.61 Open Interest0 Rho-0.0008 Delta / Theta0.9449
7.3	0%	15.6	17.9	0	15.00	0.05	0%	0	0.05	0
FWRD Call 15.00 Exp: Aug 15, 2025 Last: 7.3 Chg.: 0% SymbolFWRD\|20250815\|15.00C Delta0.9262 Imp Vol2.8296 Bid15.6 Gamma0.0064 Theoretical17.9 Ask17.9 Theta-0.0707 Intrinsic Value17.11 Volume0 Vega0.0106 Time Value-9.81 Open Interest1 Rho0.0054 Delta / Theta-13.1009 FWRD Put 15.00 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolFWRD\|20250815\|15.00P Delta-0.0066 Imp Vol1.3648 Bid0 Gamma0.0018 Theoretical0.03 Ask0.05 Theta-0.0046 Intrinsic Value-17.11 Volume0 Vega0.0014 Time Value17.16 Open Interest5 Rho-0.0001 Delta / Theta1.4359
0	0%	13.6	15.9	0	17.50	0.05	0%	0	0.1	0
FWRD Call 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFWRD\|20250815\|17.50C Delta0.9525 Imp Vol1.7051 Bid13.6 Gamma0.0075 Theoretical14.75 Ask15.9 Theta-0.0299 Intrinsic Value14.61 Volume0 Vega0.0074 Time Value-14.61 Open Interest0 Rho0.0067 Delta / Theta-31.8406 FWRD Put 17.50 Exp: Aug 15, 2025 Last: 0.05 Chg.: 0% SymbolFWRD\|20250815\|17.50P Delta-0.0138 Imp Vol1.2222 Bid0 Gamma0.0037 Theoretical0.05 Ask0.1 Theta-0.0078 Intrinsic Value-14.61 Volume0 Vega0.0027 Time Value14.66 Open Interest14 Rho-0.0003 Delta / Theta1.7591
					32.11	Price @ Jul 25, 2025 20:05 GMT
1.17	23.16%	1.05	1.5	71	35.00	8.76	0%	3.4	5	0
FWRD Call 35.00 Exp: Aug 15, 2025 Last: 1.17 Chg.: 23.16% SymbolFWRD\|20250815\|35.00C Delta0.343 Imp Vol0.7269 Bid1.05 Gamma0.0656 Theoretical1.17 Ask1.5 Theta-0.0492 Intrinsic Value-2.89 Volume71 Vega0.0283 Time Value4.06 Open Interest242 Rho0.0057 Delta / Theta-6.9675 FWRD Put 35.00 Exp: Aug 15, 2025 Last: 8.76 Chg.: 0% SymbolFWRD\|20250815\|35.00P Delta-0.6589 Imp Vol0.7515 Bid3.4 Gamma0.0637 Theoretical4.2 Ask5 Theta-0.0492 Intrinsic Value2.89 Volume0 Vega0.0281 Time Value5.87 Open Interest1 Rho-0.0119 Delta / Theta13.4038
0.1	0%	0	0.45	0	40.00	0	0%	7.6	9.9	0
FWRD Call 40.00 Exp: Aug 15, 2025 Last: 0.1 Chg.: 0% SymbolFWRD\|20250815\|40.00C Delta0.0979 Imp Vol0.6785 Bid0 Gamma0.0332 Theoretical0.23 Ask0.45 Theta-0.0215 Intrinsic Value-7.89 Volume0 Vega0.0132 Time Value7.99 Open Interest15 Rho0.0017 Delta / Theta-4.5573 FWRD Put 40.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFWRD\|20250815\|40.00P Delta-0.8006 Imp Vol0.9717 Bid7.6 Gamma0.0376 Theoretical8.75 Ask9.9 Theta-0.0479 Intrinsic Value7.89 Volume0 Vega0.0213 Time Value-7.89 Open Interest0 Rho-0.0147 Delta / Theta16.7162
0	0%	0	1.05	0	45.00	0	0%	12.2	14.9	0
FWRD Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFWRD\|20250815\|45.00C Delta0.1334 Imp Vol1.1419 Bid0 Gamma0.0246 Theoretical0.53 Ask1.05 Theta-0.045 Intrinsic Value-12.89 Volume0 Vega0.0165 Time Value12.89 Open Interest0 Rho0.0021 Delta / Theta-2.9669 FWRD Put 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFWRD\|20250815\|45.00P Delta-0.8627 Imp Vol1.1576 Bid12.2 Gamma0.0248 Theoretical13.55 Ask14.9 Theta-0.0443 Intrinsic Value12.89 Volume0 Vega0.0167 Time Value-12.89 Open Interest0 Rho-0.0164 Delta / Theta19.4635

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FWRD Comments

Write your thoughts about Forward Air Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	44,899.8	+205.7	+0.46%
US 500	6,393.4	+30.0	+0.47%
FTSE 100	9,120.31	-18.06	-0.20%
DAX	24,217.50	-78.43	-0.32%
South Africa Top 40	91,303.40	-954.88	-1.04%

Brent Oil	68.44	-0.74	-1.07%
Crude Oil WTI	65.16	-0.87	-1.32%
Gold	3,335.60	-37.90	-1.12%
Silver	38.365	-0.859	-2.19%
Copper	5.7850	-0.0165	-0.28%
London Cocoa	5,485.00	+142.00	+2.66%
London Wheat	177.45	-0.25	-0.14%

Nigeria 10Y	15.960	+0.001	+0.01%
Nigeria 2Y	16.754	-0.242	-1.42%
U.K. 10Y	4.6260	-0.0060	-0.13%
Germany 10Y	2.7160	+0.0220	+0.82%
U.S. 10Y	4.386	-0.022	-0.50%
U.S. 5Y	3.952	-0.019	-0.48%
U.S. 2Y	3.917	-0.008	-0.20%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

Name	Price	Chg.	Chg. %
FWRD	32.11	+0.86	+2.75%
TSC	3,370.0	-50.0	-1.46%
DWS Akkumula LC	2,099.180	-1.030	-0.05%
s Emerging T	115.360	-0.030	-0.03%
Liontrust Balance.	2.788	+0.008	+0.28%
RobecoSAM Smart M.	348.620	+0.040	+0.01%
RAJR	403.55	-3.05	-0.75%
JNL/Mellon Capita.	50.690	+0.200	+0.40%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.71M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.58M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Ikeja	23.100	+10.00%	3.01M
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K